Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.20 | 2% | 7,447,300 | 260,900 | 2.6 |
10
10.30
10.20
|
2 tháng
(2024-07-22) |
-1.20 | -10.53% | 22,736,900 | 475,400 | 4.9 |
9.40
11.40
10.20
|
3 tháng
(2024-06-20) |
0.10 | 0.99% | 44,909,200 | 538,600 | 5.5 |
9.40
11.80
10.20
|
6 tháng
(2024-03-22) |
1.20 | 13.33% | 98,723,600 | 895,900 | 8.7 |
8.10
11.80
10.20
|
12 tháng
(2023-09-29) |
4.20 | 70% | 138,364,200 | 969,800 | 9.6 |
5.10
11.80
10.20
|
24 tháng
(2022-09-29) |
3 | 41.67% | 286,603,795 | 899,172 | 9.4 |
3.60
11.80
10.20
|
36 tháng
(2021-10-04) |
-6 | -37.04% | 861,486,839 | 1,110,838 | 11.4 |
3.60
28.10
10.20
|
60 tháng
(2019-10-15) |
-3.10 | -23.31% | 1,347,567,831 | 1,156,618 | 11.9 |
3.60
28.10
10.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
10.10
|
164,900 | 10.20 | 10.20 | 10 | 1,300 | 3,500 | -0.0 |
18/09/2024 |
10.20
|
362,600 | 10 | 10.20 | 10 | 92,800 | 0 | 0.9 |
17/09/2024 |
10
|
163,700 | 9.90 | 10 | 9.90 | 0 | 300 | -0.0 |
16/09/2024 |
10
|
204,100 | 10 | 10 | 9.90 | 109,700 | 700 | 1.1 |
13/09/2024 |
10
|
268,000 | 10 | 10.10 | 9.90 | 83,700 | 900 | 0.8 |
12/09/2024 |
10
|
121,100 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
11/09/2024 |
10
|
363,700 | 10 | 10 | 9.80 | 7,200 | 11,800 | -0.0 |
10/09/2024 |
10
|
388,700 | 10.20 | 10.20 | 9.90 | 3,700 | 14,300 | -0.1 |
09/09/2024 |
10.10
|
272,500 | 10.10 | 10.20 | 10 | 0 | 19,300 | -0.2 |
06/09/2024 |
10.20
|
304,300 | 10.10 | 10.20 | 10 | 8,200 | 3,900 | 0.0 |
05/09/2024 |
10.10
|
346,200 | 10.30 | 10.30 | 10.10 | 400 | 200 | 0.0 |
04/09/2024 |
10.30
|
395,100 | 10.30 | 10.30 | 10 | 7,500 | 0 | 0.1 |
30/08/2024 |
10.30
|
497,300 | 10.40 | 10.40 | 10.10 | 74,500 | 4,200 | 0.7 |
29/08/2024 |
10.20
|
163,300 | 10.20 | 10.30 | 10.20 | 0 | 2,400 | -0.0 |
28/08/2024 |
10.20
|
244,300 | 10.40 | 10.40 | 10.20 | 0 | 2,500 | -0.0 |
27/08/2024 |
10.30
|
751,300 | 10.10 | 10.50 | 10.10 | 0 | 8,400 | -0.1 |
26/08/2024 |
10.10
|
249,000 | 10.60 | 10.60 | 10 | 0 | 10,100 | -0.1 |
23/08/2024 |
10.10
|
359,600 | 10.10 | 10.10 | 9.90 | 0 | 67,400 | -0.7 |
22/08/2024 |
10.10
|
360,800 | 10.20 | 10.20 | 10 | 0 | 8,800 | -0.1 |
21/08/2024 |
10.20
|
481,100 | 10.10 | 10.30 | 10.10 | 800 | 0 | 0.0 |
20/08/2024 |
10.10
|
627,900 | 10.10 | 10.20 | 10 | 25,300 | 0 | 0.3 |
19/08/2024 |
10
|
522,700 | 10.10 | 10.20 | 9.90 | 2,300 | 0 | 0.0 |
16/08/2024 |
10
|
634,300 | 9.60 | 10.10 | 9.60 | 6,500 | 29,000 | -0.2 |
15/08/2024 |
9.60
|
258,200 | 9.80 | 9.80 | 9.60 | 0 | 14,000 | -0.1 |
14/08/2024 |
9.80
|
238,900 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
13/08/2024 |
9.70
|
534,200 | 9.90 | 9.90 | 9.60 | 21,000 | 5,000 | 0.2 |
12/08/2024 |
9.80
|
399,700 | 9.90 | 10.10 | 9.70 | 19,900 | 27,400 | -0.1 |
09/08/2024 |
9.90
|
348,300 | 9.70 | 10 | 9.70 | 26,800 | 26,300 | 0.0 |
08/08/2024 |
9.60
|
327,900 | 10 | 10.10 | 9.60 | 0 | 7,700 | -0.1 |
07/08/2024 |
9.90
|
409,100 | 9.70 | 9.90 | 9.50 | 6,400 | 2,600 | 0.0 |
06/08/2024 |
9.60
|
897,600 | 9.40 | 9.70 | 9.30 | 66,800 | 0 | 0.6 |
05/08/2024 |
9.40
|
1,190,200 | 10.10 | 10.10 | 9.40 | 900 | 77,500 | -0.7 |
02/08/2024 |
10.10
|
776,600 | 10 | 10.10 | 9.60 | 24,400 | 16,200 | 0.1 |
01/08/2024 |
10
|
2,237,200 | 10.60 | 10.60 | 9.70 | 400 | 13,300 | -0.1 |
31/07/2024 |
10.60
|
1,066,600 | 10.90 | 11.10 | 10.60 | 77,500 | 32,800 | 0.5 |
30/07/2024 |
10.70
|
756,600 | 10.70 | 10.80 | 10.60 | 116,600 | 80,700 | 0.4 |
29/07/2024 |
10.70
|
750,200 | 10.60 | 10.80 | 10.60 | 97,900 | 36,900 | 0.7 |
26/07/2024 |
10.60
|
296,800 | 10.80 | 10.80 | 10.40 | 60,600 | 5,300 | 0.6 |
25/07/2024 |
10.40
|
1,075,800 | 10.80 | 10.80 | 10.30 | 39,100 | 16,800 | 0.2 |
24/07/2024 |
10.80
|
999,300 | 10.80 | 10.90 | 10.50 | 49,500 | 4,000 | 0.5 |
23/07/2024 |
10.80
|
1,229,300 | 11.40 | 11.50 | 10.80 | 9,000 | 65,200 | -0.6 |
22/07/2024 |
11.40
|
862,800 | 11.40 | 11.50 | 11.20 | 65,700 | 13,800 | 0.6 |
19/07/2024 |
11.30
|
662,800 | 11.30 | 11.40 | 11.10 | 0 | 13,900 | -0.2 |
18/07/2024 |
11.30
|
1,070,900 | 11.20 | 11.30 | 11 | 1,300 | 79,700 | -0.9 |
17/07/2024 |
11.20
|
1,326,300 | 11.70 | 11.80 | 10.90 | 42,200 | 134,900 | -1.1 |
16/07/2024 |
11.70
|
542,700 | 11.40 | 11.70 | 11.40 | 43,300 | 0 | 0.5 |
15/07/2024 |
11.50
|
460,700 | 11.40 | 11.50 | 11.30 | 123,100 | 11,700 | 1.3 |
12/07/2024 |
11.40
|
877,900 | 11.40 | 11.50 | 11.30 | 0 | 114,800 | -1.3 |
11/07/2024 |
11.40
|
902,500 | 11.70 | 11.80 | 11.40 | 0 | 68,400 | -0.8 |
10/07/2024 |
11.60
|
993,400 | 12 | 12 | 11.50 | 0 | 66,300 | -0.8 |
09/07/2024 |
11.80
|
1,279,900 | 11.60 | 12.10 | 11.50 | 1,600 | 79,400 | -0.9 |
08/07/2024 |
11.60
|
1,005,700 | 11.60 | 11.80 | 11.40 | 20,800 | 8,500 | 0.1 |
05/07/2024 |
11.40
|
665,900 | 11.50 | 11.60 | 11.30 | 23,700 | 5,400 | 0.2 |
04/07/2024 |
11.50
|
699,800 | 11.50 | 11.60 | 11.30 | 94,300 | 18,200 | 0.9 |
03/07/2024 |
11.50
|
1,232,700 | 11.50 | 11.70 | 11.40 | 98,600 | 0 | 1.0 |
02/07/2024 |
11.40
|
1,790,200 | 10.90 | 11.70 | 10.90 | 107,200 | 91,600 | 0.2 |
01/07/2024 |
10.90
|
692,400 | 10.60 | 11 | 10.50 | 42,500 | 89,000 | -0.5 |
28/06/2024 |
10.60
|
867,100 | 10.80 | 10.80 | 10.50 | 11,100 | 75,600 | -0.7 |
27/06/2024 |
10.80
|
697,100 | 11 | 11 | 10.60 | 3,700 | 48,700 | -0.5 |
26/06/2024 |
11
|
781,200 | 11.10 | 11.10 | 10.80 | 45,700 | 500 | 0.5 |
25/06/2024 |
11.10
|
613,500 | 11.60 | 11.70 | 10.90 | 0 | 15,300 | -0.2 |
24/06/2024 |
11.10
|
2,316,100 | 10.90 | 11.50 | 10.80 | 286,200 | 11,200 | 3.0 |
21/06/2024 |
10.90
|
2,191,100 | 10.10 | 11 | 10 | 115,000 | 57,900 | 0.6 |
20/06/2024 |
10.10
|
502,400 | 9.90 | 10.10 | 9.90 | 0 | 6,100 | -0.1 |
19/06/2024 |
9.90
|
345,300 | 10 | 10 | 9.80 | 0 | 50,200 | -0.5 |
18/06/2024 |
10
|
387,700 | 10 | 10.10 | 9.90 | 0 | 29,000 | -0.3 |
17/06/2024 |
10
|
952,900 | 10.10 | 10.10 | 9.80 | 34,900 | 31,100 | 0.0 |
14/06/2024 |
10.10
|
910,300 | 10.20 | 10.40 | 10.10 | 167,000 | 0 | 1.7 |
13/06/2024 |
10.20
|
665,900 | 10.20 | 10.30 | 10 | 42,900 | 24,400 | 0.2 |
12/06/2024 |
10.10
|
889,700 | 10.10 | 10.20 | 9.90 | 0 | 40,600 | -0.4 |
11/06/2024 |
10.10
|
1,118,800 | 10.30 | 10.30 | 9.90 | 154,100 | 50,700 | 1.0 |
10/06/2024 |
10.20
|
1,259,500 | 9.50 | 10.40 | 9.50 | 100,600 | 49,500 | 0.5 |
07/06/2024 |
9.50
|
5,751,900 | 9.60 | 9.90 | 9.50 | 0 | 0 | 0 |
06/06/2024 |
10.50
|
646,300 | 10.50 | 10.60 | 10.30 | 76,300 | 41,400 | 0.4 |
05/06/2024 |
10.40
|
1,712,700 | 10.30 | 10.70 | 10.30 | 117,700 | 45,600 | 0.8 |
04/06/2024 |
10.30
|
528,400 | 10.40 | 10.40 | 10.20 | 19,800 | 32,200 | -0.1 |
03/06/2024 |
10.30
|
1,336,900 | 10.40 | 10.50 | 10.20 | 26,700 | 49,200 | -0.2 |
31/05/2024 |
10.10
|
763,000 | 9.90 | 10.30 | 9.90 | 22,300 | 800 | 0.2 |
30/05/2024 |
9.90
|
2,206,300 | 10.30 | 10.30 | 9.60 | 29,900 | 124,700 | -0.9 |
29/05/2024 |
10.30
|
1,256,900 | 10.50 | 10.50 | 10.30 | 117,600 | 5,200 | 1.2 |
28/05/2024 |
10.40
|
855,100 | 10.40 | 10.60 | 10.30 | 42,300 | 7,500 | 0.4 |
27/05/2024 |
10.40
|
1,485,500 | 10.30 | 10.70 | 10.20 | 1,700 | 118,700 | -1.2 |
24/05/2024 |
10.20
|
3,210,700 | 9.60 | 10.50 | 9.40 | 133,100 | 56,800 | 0.8 |
23/05/2024 |
9.60
|
502,500 | 9.50 | 9.70 | 9.40 | 0 | 36,800 | -0.4 |
22/05/2024 |
9.60
|
1,564,300 | 9.50 | 9.80 | 9.30 | 66,400 | 20,700 | 0.4 |
21/05/2024 |
9.40
|
623,900 | 9.50 | 9.50 | 9.20 | 0 | 84,000 | -0.8 |
20/05/2024 |
9.50
|
577,000 | 9.60 | 9.80 | 9.50 | 6,400 | 900 | 0.1 |
17/05/2024 |
9.60
|
799,700 | 9.60 | 9.70 | 9.40 | 7,100 | 18,800 | -0.1 |
16/05/2024 |
9.60
|
1,040,800 | 9.40 | 9.80 | 9.40 | 78,200 | 12,100 | 0.6 |
15/05/2024 |
9.20
|
827,200 | 9 | 9.40 | 9 | 50,500 | 700 | 0.5 |
14/05/2024 |
9.10
|
271,000 | 8.90 | 9.10 | 8.90 | 12,000 | 7,300 | 0.0 |
13/05/2024 |
8.90
|
425,000 | 9 | 9.20 | 8.90 | 6,500 | 13,300 | -0.1 |
10/05/2024 |
9
|
437,200 | 9 | 9.20 | 8.90 | 0 | 1,100 | -0.0 |
09/05/2024 |
9.20
|
427,000 | 9.30 | 9.30 | 9 | 0 | 26,400 | -0.2 |
08/05/2024 |
9.30
|
638,500 | 9.20 | 9.50 | 9 | 44,000 | 0 | 0.4 |
07/05/2024 |
9.10
|
203,800 | 9.20 | 9.30 | 9 | 6,500 | 11,300 | -0.0 |
06/05/2024 |
9.20
|
885,600 | 8.70 | 9.20 | 8.70 | 63,400 | 10,400 | 0 |
03/05/2024 |
8.80
|
292,900 | 9 | 9 | 8.80 | 0 | 28,500 | -0.3 |
02/05/2024 |
8.90
|
277,000 | 9 | 9 | 8.70 | 0 | 30,200 | -0.3 |
26/04/2024 |
8.90
|
790,600 | 8.70 | 9.10 | 8.60 | 0 | 27,800 | -0.2 |